First Reliance Bancshares, Inc. ( FSRL) - Price History
Monthly price history for FSRL (First Reliance Bancshares, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $19.62 | $19.62 |
| July 2026 | $19.74 | $19.74 |
| June 2026 | $18.43 | $18.43 |
| May 2026 | $14.50 | $14.50 |
| April 2026 | $15.22 | $15.22 |
| March 2026 | $13.90 | $13.90 |
| February 2026 | $15.09 | $15.09 |
| January 2026 | $13.45 | $13.45 |
| December 2025 | $12.26 | $12.26 |
| November 2025 | $12.30 | $12.30 |
| October 2025 | $10.90 | $10.90 |
| September 2025 | $10.10 | $10.10 |
| August 2025 | $9.80 | $9.80 |
| July 2025 | $9.90 | $9.90 |
| June 2025 | $9.60 | $9.60 |
| May 2025 | $9.50 | $9.50 |
| April 2025 | $9.87 | $9.87 |
| March 2025 | $9.45 | $9.45 |
| February 2025 | $9.70 | $9.70 |
| January 2025 | $9.64 | $9.64 |
| December 2024 | $9.59 | $9.59 |
| November 2024 | $9.75 | $9.75 |
| October 2024 | $9.90 | $9.90 |
| September 2024 | $10.14 | $10.14 |
| August 2024 | $9.36 | $9.36 |
| July 2024 | $9.19 | $9.19 |
| June 2024 | $7.90 | $7.90 |
| May 2024 | $8.05 | $8.05 |
| April 2024 | $8.05 | $8.05 |
| March 2024 | $8.15 | $8.15 |
| February 2024 | $8.40 | $8.40 |
| January 2024 | $8.65 | $8.65 |
| December 2023 | $8.57 | $8.57 |
| November 2023 | $7.45 | $7.45 |
| October 2023 | $7.18 | $7.18 |
| September 2023 | $7.20 | $7.20 |
| August 2023 | $7.20 | $7.20 |
| July 2023 | $7.40 | $7.40 |
| June 2023 | $6.37 | $6.37 |
| May 2023 | $6.89 | $6.89 |
| April 2023 | $7.40 | $7.40 |
| March 2023 | $7.44 | $7.44 |
| February 2023 | $7.95 | $7.95 |
| January 2023 | $8.50 | $8.50 |
| December 2022 | $8.72 | $8.72 |
| November 2022 | $9.15 | $9.15 |
| October 2022 | $8.90 | $8.90 |
| September 2022 | $9.14 | $9.14 |
| August 2022 | $9.20 | $9.20 |
| July 2022 | $9.20 | $9.20 |
| June 2022 | $9.25 | $9.25 |
| May 2022 | $9.39 | $9.39 |
| April 2022 | $9.60 | $9.60 |
| March 2022 | $9.85 | $9.85 |
| February 2022 | $9.76 | $9.76 |
| January 2022 | $10 | $10 |
| December 2021 | $10.20 | $10.20 |
| November 2021 | $10.35 | $10.35 |
| October 2021 | $10.58 | $10.58 |
| September 2021 | $10.30 | $10.30 |
| August 2021 | $10.15 | $10.15 |
| July 2021 | $10.15 | $10.15 |
| June 2021 | $9.90 | $9.90 |
| May 2021 | $9.70 | $9.70 |
| April 2021 | $9.95 | $9.95 |
| March 2021 | $9.90 | $9.90 |
| February 2021 | $9.75 | $9.75 |
| January 2021 | $7.99 | $7.99 |
| December 2020 | $7.75 | $7.75 |
| November 2020 | $7.80 | $7.80 |
| October 2020 | $7.15 | $7.15 |
| September 2020 | $6.05 | $6.05 |
| August 2020 | $5.95 | $5.95 |
| July 2020 | $5.20 | $5.20 |
| June 2020 | $5.07 | $5.07 |
| May 2020 | $5.50 | $5.50 |
| April 2020 | $5.50 | $5.50 |
| March 2020 | $5.50 | $5.50 |
| February 2020 | $7.40 | $7.40 |
| January 2020 | $7.75 | $7.75 |
| December 2019 | $7.82 | $7.82 |
| November 2019 | $7.89 | $7.89 |
| October 2019 | $7.90 | $7.90 |
| September 2019 | $7.90 | $7.90 |
| August 2019 | $8 | $8 |
| July 2019 | $7.03 | $7.03 |
| June 2019 | $7.15 | $7.15 |
| May 2019 | $7.20 | $7.20 |
| April 2019 | $7.08 | $7.08 |
| March 2019 | $7.20 | $7.20 |
| February 2019 | $6.75 | $6.75 |
| January 2019 | $6.60 | $6.60 |
| December 2018 | $5.45 | $5.45 |
| November 2018 | $6.50 | $6.50 |
| October 2018 | $6.98 | $6.98 |
| September 2018 | $7.50 | $7.50 |
| August 2018 | $7.45 | $7.45 |
| July 2018 | $7.40 | $7.40 |
| June 2018 | $7.50 | $7.50 |
| May 2018 | $7.21 | $7.21 |
| April 2018 | $7.25 | $7.25 |
| March 2018 | $7.40 | $7.40 |
| February 2018 | $7.39 | $7.39 |
| January 2018 | $7.68 | $7.68 |
| December 2017 | $7.50 | $7.50 |
| November 2017 | $7.25 | $7.25 |
| October 2017 | $7.25 | $7.25 |
| September 2017 | $7.35 | $7.35 |
| August 2017 | $7.10 | $7.10 |
| July 2017 | $6.90 | $6.90 |
| June 2017 | $6.94 | $6.94 |
| May 2017 | $6.85 | $6.85 |
| April 2017 | $6.80 | $6.80 |
| March 2017 | $6.75 | $6.75 |
| February 2017 | $6.47 | $6.47 |
| January 2017 | $6.19 | $6.19 |
| December 2016 | $5.94 | $5.94 |
| November 2016 | $5.68 | $5.68 |
| October 2016 | $5.55 | $5.55 |
| September 2016 | $5.30 | $5.30 |
| August 2016 | $5.40 | $5.40 |
| July 2016 | $5.22 | $5.22 |
| June 2016 | $4.60 | $4.60 |
| May 2016 | $4.30 | $4.30 |
| April 2016 | $4.46 | $4.46 |
| March 2016 | $4.40 | $4.40 |
| February 2016 | $4.49 | $4.49 |
| January 2016 | $4.80 | $4.80 |
| December 2015 | $4.55 | $4.55 |
| November 2015 | $5.05 | $5.05 |
| October 2015 | $5.25 | $5.25 |
| September 2015 | $5.19 | $5.19 |
| August 2015 | $4.50 | $4.50 |
| July 2015 | $4.35 | $4.35 |
| June 2015 | $4 | $4 |
| May 2015 | $3.75 | $3.75 |
| April 2015 | $3.74 | $3.74 |
| March 2015 | $3.99 | $3.99 |
| February 2015 | $3.55 | $3.55 |
| January 2015 | $3.41 | $3.41 |
| December 2014 | $3.29 | $3.29 |
| November 2014 | $3.15 | $3.15 |
| October 2014 | $3.12 | $3.12 |
| September 2014 | $2.85 | $2.85 |
| August 2014 | $3 | $3 |
| July 2014 | $2.15 | $2.15 |
| June 2014 | $2 | $2 |
| May 2014 | $1.66 | $1.66 |
| April 2014 | $1.80 | $1.80 |
| March 2014 | $1.88 | $1.88 |
| February 2014 | $1.70 | $1.70 |
| January 2014 | $1.79 | $1.79 |
| December 2013 | $1.71 | $1.71 |
| November 2013 | $1.80 | $1.80 |
| October 2013 | $1.80 | $1.80 |
| September 2013 | $1.65 | $1.65 |
| August 2013 | $1.65 | $1.65 |
| July 2013 | $1.80 | $1.80 |
| June 2013 | $1.80 | $1.80 |
| May 2013 | $1.50 | $1.50 |
| April 2013 | $1.75 | $1.75 |
| March 2013 | $2 | $2 |
| February 2013 | $2 | $2 |
| January 2013 | $1.66 | $1.66 |
| December 2012 | $1.81 | $1.81 |
| November 2012 | $1.93 | $1.93 |
| October 2012 | $2 | $2 |
| September 2012 | $2.50 | $2.50 |
| August 2012 | $2.40 | $2.40 |
| July 2012 | $2.50 | $2.50 |
| June 2012 | $3.55 | $3.55 |
| May 2012 | $3 | $3 |
| April 2012 | $1.90 | $1.90 |
| March 2012 | $1.90 | $1.90 |
| February 2012 | $1.30 | $1.30 |
| January 2012 | $1.28 | $1.28 |
| December 2011 | $2 | $2 |
| November 2011 | $1.36 | $1.36 |
| October 2011 | $1.62 | $1.62 |
| September 2011 | $1.77 | $1.77 |
| August 2011 | $2.35 | $2.35 |
| July 2011 | $2.25 | $2.25 |
| June 2011 | $1.80 | $1.80 |
| May 2011 | $2.25 | $2.25 |
| April 2011 | $2.30 | $2.30 |
| March 2011 | $2.50 | $2.50 |
| February 2011 | $3 | $3 |
| January 2011 | $2.50 | $2.50 |
| December 2010 | $3 | $3 |
| November 2010 | $3 | $3 |
| October 2010 | $3.15 | $3.15 |
| September 2010 | $3.43 | $3.43 |
| August 2010 | $3.30 | $3.30 |
| July 2010 | $4 | $4 |
| June 2010 | $3.10 | $3.10 |
| May 2010 | $4 | $4 |
| April 2010 | $3.76 | $3.76 |
| March 2010 | $3.33 | $3.33 |
| February 2010 | $3.76 | $3.76 |
| January 2010 | $4 | $4 |
| December 2009 | $3.60 | $3.60 |
| November 2009 | $4.50 | $4.50 |
| October 2009 | $4.25 | $4.25 |
| September 2009 | $4.99 | $4.99 |
| August 2009 | $5.25 | $5.25 |
| July 2009 | $3.50 | $3.50 |
| June 2009 | $3.50 | $3.50 |
| May 2009 | $3 | $3 |
| April 2009 | $4.40 | $4.40 |
| March 2009 | $3.50 | $3.50 |
| February 2009 | $3.01 | $3.01 |
| January 2009 | $5.50 | $5.50 |
| December 2008 | $5.50 | $5.50 |
| November 2008 | $6.25 | $6.25 |
| October 2008 | $6.50 | $6.50 |
| September 2008 | $7.05 | $7.05 |
| August 2008 | $8 | $8 |
| July 2008 | $8.61 | $8.61 |
| June 2008 | $9 | $9 |
| May 2008 | $10.02 | $10.02 |
| April 2008 | $11.10 | $11.10 |
| March 2008 | $10.10 | $10.10 |
| February 2008 | $10.53 | $10.53 |
| January 2008 | $10.95 | $10.95 |
| December 2007 | $10.70 | $10.70 |
| November 2007 | $10.50 | $10.50 |
| October 2007 | $12 | $12 |
| September 2007 | $12.50 | $12.50 |
| August 2007 | $13 | $13 |
| July 2007 | $12.60 | $12.60 |
| June 2007 | $14 | $14 |
| May 2007 | $14.50 | $14.50 |
| April 2007 | $14.50 | $14.50 |
| March 2007 | $14.85 | $14.85 |
| February 2007 | $14.77 | $14.77 |
| January 2007 | $14.90 | $14.90 |
| December 2006 | $15.60 | $15.60 |
| November 2006 | $16.20 | $16.20 |
| October 2006 | $15.80 | $15.80 |
| September 2006 | $16.60 | $16.60 |
| August 2006 | $16.90 | $16.90 |
| July 2006 | $16.95 | $16.95 |
| June 2006 | $16.68 | $16.68 |
| May 2006 | $17.15 | $17.15 |
| April 2006 | $17.35 | $17.35 |
| March 2006 | $16.35 | $16.35 |
| February 2006 | $15.75 | $15.75 |
| January 2006 | $14.78 | $14.78 |
| December 2005 | $15.50 | $15.50 |
| November 2005 | $14.25 | $14.25 |
| October 2005 | $13.90 | $13.90 |
| September 2005 | $13.80 | $13.80 |
| August 2005 | $13.30 | $13.30 |
| July 2005 | $13.75 | $13.75 |
| June 2005 | $13.10 | $13.10 |
| May 2005 | $13.50 | $13.50 |
| April 2005 | $12.50 | $12.50 |
| March 2005 | $13.75 | $13.75 |
| February 2005 | $13 | $13 |
| January 2005 | $14 | $14 |
| December 2004 | $12.55 | $12.55 |
| November 2004 | $12.50 | $12.50 |
| October 2004 | $12 | $12 |
| September 2004 | $12 | $12 |
| August 2004 | $12.20 | $12.20 |
| July 2004 | $14.99 | $14.99 |
| June 2004 | $10.85 | $10.85 |
| May 2004 | $11.25 | $11.25 |
| April 2004 | $10.05 | $10.05 |
| March 2004 | $11.85 | $11.85 |
FSRL
Price: $19.62
52 week price:
Payout Ratio Range:
Earnings Per Share: 1.06 USD
P/E Ratio: 13.77
Exchange: OQX
Sector: Financial Services
Industry: Banks - Regional
Market Capitalization: 157.1 million